Semiconductor Manufacturing International Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	21.750	22.300	21.450	22.200	22.200	32,878,988
2023-11-10	22.500	23.000	21.300	21.800	21.800	135,060,777
2023-11-09	24.100	24.400	23.250	23.400	23.400	35,411,049
2023-11-08	24.150	25.050	23.700	23.900	23.900	80,809,318
2023-11-07	24.050	24.200	23.300	24.000	24.000	51,536,902
2023-11-06	24.750	25.200	24.100	24.350	24.350	61,508,471
2023-11-03	24.050	24.500	23.750	24.500	24.500	45,417,321
2023-11-02	24.200	24.650	23.450	23.850	23.850	58,756,513
2023-11-01	23.450	24.150	23.100	24.000	24.000	49,944,348
2023-10-31	24.000	24.150	22.950	23.300	23.300	53,839,499
2023-10-30	22.950	24.200	22.850	24.150	24.150	96,645,617
2023-10-27	21.550	23.000	21.300	22.750	22.750	95,502,013
2023-10-26	21.500	21.800	20.850	21.500	21.500	34,506,906
2023-10-25	21.550	21.900	21.350	21.600	21.600	38,834,815
2023-10-24	20.950	21.500	20.250	21.200	21.200	54,568,573
2023-10-20	20.850	21.600	20.800	21.050	21.050	60,837,216
2023-10-19	20.600	21.600	20.450	20.950	20.950	63,425,811
2023-10-18	21.000	21.550	20.600	20.950	20.950	51,944,488
2023-10-17	20.250	21.100	19.980	20.550	20.550	28,088,536
2023-10-16	20.700	20.950	19.840	20.150	20.150	32,879,196
2023-10-13	20.800	21.650	20.550	20.700	20.700	47,077,815
2023-10-12	21.450	21.550	20.700	21.000	21.000	40,003,630
2023-10-11	19.940	21.650	19.680	21.000	21.000	78,153,694
2023-10-10	19.660	20.100	19.580	19.680	19.680	11,934,752
2023-10-09	19.360	19.660	19.200	19.480	19.480	7,597,520
2023-10-06	19.300	19.460	19.200	19.200	19.200	4,667,230
2023-10-05	19.500	19.500	19.120	19.220	19.220	3,021,436
2023-10-04	19.520	19.580	19.300	19.360	19.360	5,066,500
2023-10-03	19.600	20.050	19.480	19.700	19.700	6,139,407
2023-09-29	19.920	20.350	19.880	20.050	20.050	13,104,428
2023-09-28	19.580	19.820	19.320	19.800	19.800	19,814,745
2023-09-27	19.500	19.680	19.380	19.580	19.580	13,610,262
2023-09-26	19.980	19.980	19.120	19.340	19.340	23,588,487
2023-09-25	19.780	20.100	19.620	19.800	19.800	38,861,299
2023-09-22	18.920	19.600	18.920	19.520	19.520	35,202,694
2023-09-21	19.120	19.260	18.960	19.080	19.080	17,046,927
2023-09-20	19.200	19.300	19.040	19.060	19.060	14,074,388
2023-09-19	19.020	19.520	18.900	19.300	19.300	24,430,575
2023-09-18	19.900	19.920	18.720	18.880	18.880	52,575,983
2023-09-15	20.000	20.950	19.840	19.900	19.900	61,569,187
2023-09-14	19.900	20.150	19.800	19.820	19.820	16,479,044
2023-09-13	20.050	20.200	19.520	19.820	19.820	24,334,891
2023-09-12	20.000	20.200	19.820	19.820	19.820	21,511,165
2023-09-11	19.900	20.450	19.900	20.050	20.050	41,260,073
2023-09-07	21.450	21.450	19.740	19.820	19.820	100,507,914
2023-09-06	21.000	21.950	20.550	21.450	21.450	84,667,982
2023-09-05	22.000	22.700	20.600	20.950	20.950	171,381,472
2023-09-04	20.000	21.850	19.880	21.850	21.850	119,077,384
2023-08-31	19.560	20.200	19.300	19.700	19.700	61,118,682
2023-08-30	19.900	20.300	19.200	19.220	19.220	98,165,258
2023-08-29	18.000	19.220	17.880	19.080	19.080	48,710,083
2023-08-28	18.400	18.520	17.740	17.800	17.800	19,050,362
2023-08-25	17.980	18.020	17.600	17.760	17.760	13,594,568
2023-08-24	17.440	18.220	17.420	18.160	18.160	21,251,544
2023-08-23	17.240	17.620	17.220	17.380	17.380	13,630,843
2023-08-22	17.200	17.560	17.020	17.440	17.440	14,779,649
2023-08-21	17.640	17.640	17.040	17.040	17.040	17,726,191
2023-08-18	17.720	18.100	17.500	17.640	17.640	16,060,513
2023-08-17	17.500	17.900	17.300	17.700	17.700	20,000,120
2023-08-16	17.660	17.940	17.500	17.500	17.500	18,835,920

← NewerPage 13 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.